Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 7.840 | 7.920 | 7.470 | 7.640 | 132,900 | -0.20(-2.55%) |
Feb 27, 2006 | 7.790 | 8.150 | 7.790 | 7.840 | 103,300 | +0.05(+0.64%) |
Feb 24, 2006 | 7.750 | 8.190 | 7.620 | 7.790 | 141,300 | +0.05(+0.65%) |
Feb 23, 2006 | 8.360 | 8.370 | 7.500 | 7.740 | 153,700 | -0.55(-6.63%) |
Feb 22, 2006 | 8.290 | 8.340 | 8.200 | 8.290 | 80,300 | +0.12(+1.47%) |
Feb 21, 2006 | 7.980 | 8.390 | 7.980 | 8.170 | 173,200 | +0.29(+3.68%) |
Feb 17, 2006 | 7.600 | 7.980 | 7.520 | 7.880 | 199,000 | +0.59(+8.09%) |
Feb 16, 2006 | 6.860 | 7.290 | 6.690 | 7.290 | 191,100 | +0.47(+6.89%) |
Feb 15, 2006 | 7.100 | 7.100 | 6.800 | 6.820 | 158,600 | -0.27(-3.81%) |
Feb 14, 2006 | 6.850 | 7.130 | 6.800 | 7.090 | 171,900 | +0.00(+0.00%) |
Feb 13, 2006 | 7.750 | 7.780 | 6.900 | 7.090 | 301,200 | -0.61(-7.92%) |
Feb 10, 2006 | 8.040 | 8.040 | 7.600 | 7.700 | 123,500 | -0.35(-4.35%) |
Feb 09, 2006 | 7.710 | 8.180 | 7.700 | 8.050 | 169,000 | +0.33(+4.27%) |
Feb 08, 2006 | 7.860 | 7.890 | 7.510 | 7.720 | 303,200 | -0.17(-2.15%) |
Feb 07, 2006 | 8.610 | 8.650 | 7.700 | 7.890 | 323,200 | -0.82(-9.41%) |
Feb 06, 2006 | 8.560 | 8.730 | 8.550 | 8.710 | 94,100 | +0.04(+0.46%) |
Feb 03, 2006 | 8.960 | 8.960 | 8.600 | 8.670 | 116,400 | -0.28(-3.13%) |
Feb 02, 2006 | 9.110 | 9.200 | 8.850 | 8.950 | 130,200 | -0.16(-1.76%) |
Feb 01, 2006 | 9.500 | 9.520 | 9.000 | 9.110 | 116,500 | -0.39(-4.11%) |
Jan 31, 2006 | 9.700 | 9.790 | 9.300 | 9.500 | 174,100 | -0.03(-0.31%) |
Jan 30, 2006 | 9.380 | 9.610 | 9.190 | 9.530 | 193,000 | +0.34(+3.70%) |
Jan 27, 2006 | 8.990 | 9.270 | 8.900 | 9.190 | 221,300 | +0.22(+2.45%) |
Jan 26, 2006 | 8.700 | 9.000 | 8.500 | 8.970 | 148,700 | +0.19(+2.16%) |
Jan 25, 2006 | 8.580 | 8.880 | 8.500 | 8.780 | 173,700 | +0.32(+3.78%) |
Jan 24, 2006 | 8.570 | 8.660 | 8.300 | 8.460 | 329,200 | -0.39(-4.41%) |
Jan 23, 2006 | 8.980 | 9.030 | 8.700 | 8.850 | 122,200 | -0.13(-1.45%) |
Jan 20, 2006 | 9.350 | 9.390 | 8.840 | 8.980 | 175,500 | -0.19(-2.07%) |
Jan 19, 2006 | 8.940 | 9.240 | 8.900 | 9.170 | 205,200 | +0.45(+5.16%) |
Jan 18, 2006 | 9.080 | 9.080 | 8.510 | 8.720 | 407,200 | -0.58(-6.24%) |
Jan 17, 2006 | 9.800 | 9.800 | 9.260 | 9.300 | 305,300 | -0.54(-5.49%) |
Jan 13, 2006 | 9.850 | 10.00 | 9.750 | 9.840 | 224,500 | -0.01(-0.10%) |
Jan 12, 2006 | 10.00 | 10.00 | 9.700 | 9.850 | 171,800 | -0.15(-1.50%) |
Jan 11, 2006 | 9.780 | 10.00 | 9.660 | 10.00 | 224,100 | +0.22(+2.25%) |
Jan 10, 2006 | 9.490 | 9.780 | 9.430 | 9.780 | 282,600 | +0.41(+4.37%) |
Jan 09, 2006 | 9.490 | 9.730 | 9.210 | 9.370 | 251,100 | -0.12(-1.26%) |
Jan 06, 2006 | 9.210 | 9.490 | 9.190 | 9.490 | 224,700 | +0.59(+6.63%) |
Jan 05, 2006 | 8.750 | 9.020 | 8.690 | 8.900 | 376,500 | -0.34(-3.68%) |
Jan 04, 2006 | 9.900 | 9.900 | 9.000 | 9.240 | 402,200 | -0.52(-5.33%) |
Jan 03, 2006 | 9.800 | 10.13 | 9.690 | 9.760 | 357,400 | +0.36(+3.83%) |
Dec 30, 2005 | 10.09 | 10.09 | 9.400 | 9.400 | 319,200 | -0.64(-6.37%) |
Dec 29, 2005 | 10.40 | 10.42 | 9.800 | 10.04 | 181,300 | -0.29(-2.81%) |
Dec 28, 2005 | 10.05 | 10.35 | 9.910 | 10.33 | 246,100 | +0.36(+3.61%) |
Dec 27, 2005 | 10.00 | 10.49 | 9.860 | 9.970 | 268,900 | +0.36(+3.75%) |
Dec 23, 2005 | 9.890 | 9.890 | 9.350 | 9.610 | 222,500 | -0.24(-2.44%) |
Dec 22, 2005 | 8.760 | 9.850 | 8.760 | 9.850 | 308,100 | +1.19(+13.74%) |
Dec 21, 2005 | 8.150 | 8.700 | 7.830 | 8.660 | 220,700 | +0.51(+6.26%) |
Dec 20, 2005 | 8.670 | 8.700 | 7.820 | 8.150 | 277,100 | -0.52(-6.00%) |
Dec 19, 2005 | 8.780 | 9.060 | 8.240 | 8.670 | 397,100 | +0.50(+6.12%) |
Dec 16, 2005 | 7.450 | 8.220 | 7.410 | 8.170 | 368,900 | +0.79(+10.70%) |
Dec 15, 2005 | 7.270 | 7.430 | 7.140 | 7.380 | 184,800 | +0.19(+2.64%) |
Dec 14, 2005 | 7.010 | 7.439 | 6.980 | 7.190 | 323,300 | +0.21(+3.01%) |
Dec 13, 2005 | 7.340 | 7.340 | 6.850 | 6.980 | 191,800 | -0.32(-4.38%) |
Dec 12, 2005 | 7.240 | 7.430 | 7.060 | 7.300 | 284,900 | +0.29(+4.14%) |
Dec 09, 2005 | 7.200 | 7.250 | 6.900 | 7.010 | 242,600 | +0.05(+0.72%) |
Dec 08, 2005 | 6.720 | 7.130 | 6.540 | 6.960 | 152,100 | +0.24(+3.57%) |
Dec 07, 2005 | 6.600 | 6.720 | 6.580 | 6.720 | 150,900 | +0.32(+5.00%) |
Dec 06, 2005 | 6.120 | 6.710 | 6.110 | 6.400 | 197,200 | +0.18(+2.89%) |
Dec 05, 2005 | 6.500 | 6.500 | 6.110 | 6.220 | 175,500 | -0.29(-4.45%) |
Dec 02, 2005 | 6.700 | 6.730 | 6.490 | 6.510 | 94,800 | -0.23(-3.41%) |